CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
3.19
 43,150 3.12 3.19 3.12 0 0 0
25/02/2014
3.12
 136,330 2.93 3.12 2.92 7,000 490 0.1
24/02/2014
2.93
 46,740 2.92 2.93 2.85 2,200 10,000 -0.1
21/02/2014
2.92
 26,440 2.90 2.92 2.83 0 0 0
20/02/2014
2.90
 76,050 2.90 2.97 2.80 0 0 0
19/02/2014
2.90
 27,180 2.83 2.92 2.82 230 0 0.0
18/02/2014
2.83
 6,400 2.83 2.85 2.80 0 10 -0.0
17/02/2014
2.83
 40,830 2.80 2.85 2.77 0 0 0
14/02/2014
2.80
 71,160 2.88 2.88 2.80 10,200 0 0.2
13/02/2014
2.88
 22,760 2.92 2.97 2.88 1,200 0 0.0
12/02/2014
2.92
 15,130 2.87 2.93 2.88 0 0 0
11/02/2014
2.87
 32,100 2.95 3.00 2.87 4,120 0 0.1
10/02/2014
2.95
 65,030 2.85 3.00 2.85 31,250 2,470 0.5
07/02/2014
2.85
 25,280 2.88 2.88 2.78 750 0 0.0
06/02/2014
2.88
 51,300 2.85 2.93 2.85 4,930 100 0.1
27/01/2014
2.85
 27,980 2.73 2.90 2.67 17,650 0 0.3
24/01/2014
2.73
 40,310 2.65 2.78 2.68 16,400 0 0.3
23/01/2014
2.65
 126,560 2.48 2.65 2.51 0 0 0
22/01/2014
2.48
 1,780 2.46 2.48 2.41 0 0 0
21/01/2014
2.46
 6,000 2.46 2.46 2.46 0 0 0
20/01/2014
2.46
 520 2.48 2.48 2.35 0 0 0
17/01/2014
2.48
 17,410 2.48 2.48 2.41 0 0 0
16/01/2014
2.48
 170 2.48 2.48 2.35 0 0 0
15/01/2014
2.48
 9,170 2.50 2.50 2.38 0 0 0
14/01/2014
2.50
 9,820 2.50 2.50 2.35 0 0 0
13/01/2014
2.50
 4,560 2.51 2.51 2.45 0 0 0
10/01/2014
2.51
 20 2.46 2.51 2.51 0 0 0
09/01/2014
2.46
 5,930 2.45 2.46 2.41 0 0 0
08/01/2014
2.45
 43,860 2.38 2.46 2.38 0 100 -0.0
07/01/2014
2.38
 24,050 2.38 2.40 2.35 0 0 0
06/01/2014
2.38
 10,750 2.33 2.38 2.33 0 0 0
03/01/2014
2.33
 19,420 2.33 2.33 2.33 0 0 0
02/01/2014
2.33
 3,820 2.33 2.33 2.31 0 0 0
31/12/2013
2.33
 5,730 2.31 2.33 2.30 0 0 0
30/12/2013
2.31
 6,160 2.31 2.35 2.31 0 0 0
27/12/2013
2.31
 15,040 2.30 2.35 2.28 0 0 0
26/12/2013
2.30
 17,170 2.28 2.30 2.28 0 0 0
25/12/2013
2.28
 9,100 2.28 2.31 2.28 0 0 0
24/12/2013
2.28
 6,200 2.31 2.31 2.28 0 0 0
23/12/2013
2.31
 3,000 2.31 2.35 2.30 0 0 0
20/12/2013
2.31
 4,170 2.31 2.31 2.28 0 90 -0.0
19/12/2013
2.31
 14,790 2.31 2.41 2.31 0 0 0
18/12/2013
2.31
 31,380 2.35 2.35 2.30 0 0 0
17/12/2013
2.35
 6,020 2.35 2.35 2.31 0 0 0
16/12/2013
2.35
 1,080 2.35 2.35 2.35 0 0 0
13/12/2013
2.35
 4,000 2.31 2.35 2.28 0 0 0
12/12/2013
2.31
 14,310 2.31 2.31 2.28 0 0 0
11/12/2013
2.31
 5,290 2.38 2.38 2.26 0 0 0
10/12/2013
2.38
 4,930 2.35 2.38 2.35 0 0 0
09/12/2013
2.35
 8,290 2.35 2.36 2.35 0 0 0
06/12/2013
2.35
 2,190 2.35 2.35 2.31 0 0 0
05/12/2013
2.35
 35,320 2.41 2.41 2.31 0 0 0
04/12/2013
2.41
 39,360 2.35 2.41 2.30 0 0 0
03/12/2013
2.35
 1,020 2.35 2.35 2.26 0 0 0
02/12/2013
2.35
 7,250 2.35 2.35 2.28 0 0 0
29/11/2013
2.35
 2,600 2.35 2.35 2.30 0 0 0
28/11/2013
2.35
 3,500 2.35 2.40 2.35 0 0 0
27/11/2013
2.35
 14,360 2.26 2.35 2.26 0 0 0
26/11/2013
2.26
 11,050 2.26 2.33 2.20 0 1,500 -0.0
25/11/2013
2.26
 11,560 2.20 2.28 2.20 0 0 0
22/11/2013
2.20
 13,820 2.18 2.20 2.16 0 0 0
21/11/2013
2.18
 19,710 2.15 2.21 2.13 0 0 0
20/11/2013
2.15
 8,290 2.13 2.15 2.10 0 0 0
19/11/2013
2.13
 10,660 2.15 2.16 2.13 0 0 0
18/11/2013
2.15
 31,050 2.03 2.16 2.08 0 0 0
15/11/2013
2.03
 17,360 2.00 2.03 1.98 0 0 0
14/11/2013
2.00
 23,050 2.00 2.00 1.98 0 0 0
13/11/2013
2.00
 0 2.00 2.00 2.00 0 0 0
12/11/2013
2.00
 9,390 2.01 2.01 2.00 0 0 0
11/11/2013
2.01
 1,000 2.00 2.01 2.00 0 0 0
08/11/2013
2.00
 8,160 2.00 2.00 1.93 0 0 0
07/11/2013
2.00
 8,600 2.01 2.01 1.94 0 0 0
06/11/2013
2.01
 2,350 2.10 2.10 2.01 0 0 0
05/11/2013
2.10
 5,820 2.01 2.10 1.88 0 5,300 -0.1
04/11/2013
2.01
 16,800 2.01 2.01 1.98 0 0 0
01/11/2013
2.01
 1,330 1.93 2.01 1.93 0 0 0
31/10/2013
1.93
 9,000 1.93 1.93 1.93 0 0 0
30/10/2013
1.93
 10,020 1.89 1.98 1.93 0 0 0
29/10/2013
1.89
 17,050 2.01 2.01 1.89 0 2,000 -0.0
28/10/2013
2.01
 690 1.93 2.01 1.79 0 0 0
25/10/2013
1.93
 1,470 1.93 1.93 1.93 0 0 0
24/10/2013
1.93
 30,160 2.06 2.06 1.93 0 0 0
23/10/2013
2.06
 20 2.01 2.06 2.06 0 0 0
22/10/2013
2.01
 68,110 1.98 2.01 1.94 0 0 0
21/10/2013
1.98
 17,290 1.98 2.00 1.94 0 0 0
18/10/2013
1.98
 2,100 2.11 2.11 1.98 0 0 0
17/10/2013
2.11
 15,940 2.01 2.11 1.88 0 900 -0.0
16/10/2013
2.01
 470 1.94 2.01 1.94 0 0 0
15/10/2013
1.94
 21,100 2.08 2.08 1.94 0 0 0
14/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
11/10/2013
2.08
 600 2.08 2.08 2.08 600 0 0.0
10/10/2013
2.08
 27,010 2.08 2.08 1.98 0 0 0
09/10/2013
2.08
 600 2.05 2.08 2.08 0 0 0
08/10/2013
2.05
 18,020 2.10 2.10 2.01 0 0 0
07/10/2013
2.10
 5,580 2.06 2.13 1.96 5,300 0 0.1
04/10/2013
2.06
 120 2.01 2.06 2.01 0 0 0
03/10/2013
2.01
 5,550 2.01 2.01 1.93 0 0 0
02/10/2013
2.01
 300 1.94 2.01 2.01 0 0 0
01/10/2013
1.94
 4,320 1.94 2.01 1.94 0 0 0
30/09/2013
1.94
 420 1.94 1.94 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |